Cia Distribuidora Gas Rio Janeiro Ceg【CEGR3】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	35	0	0	0	CS
4	-4	-10.2564102564	39	39	35	100	39	CS
12	-2.07	-5.58403021311	37.07	39	32.69	420	36.01952381	CS
26	-21.1	-37.6114081996	56.1	68	32.69	350	45.94028571	CS
52	-61.49	-63.7268110685	96.49	96.49	32.69	327	47.34444444	CS
156	-36.5	-51.048951049	71.5	96.72	32.69	324	55.44145455	CS
260	-25.06	-41.7249417249	60.06	96.72	32.69	514	59.08388889	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941400	35	-4	-10.26	35	35	35	100
1782855000	39	0	0.00	39	39	39	0
1782768600	39	0	0.00	39	39	39	0
1782509400	39	0	0.00	39	39	39	0
1782423000	39	0	0.00	39	39	39	0
1782336600	39	0	0.00	39	39	39	0
1782250200	39	0	0.00	39	39	39	0
1782163800	39	0	0.00	39	39	39	0
1781904600	39	0	0.00	39	39	39	0
1781818200	39	0	0.00	39	39	39	0
1781731800	39	0	0.00	39	39	39	0
1781645400	39	0	0.00	39	39	39	0
1781559000	39	0	0.00	39	39	39	100
1781299800	39	0	0.00	39	39	39	0
1781213400	39	0	0.00	39	39	39	0
1781127000	39	0	0.00	39	39	39	0
1781040600	39	0	0.00	39	39	39	0
1780954200	39	0	0.00	39	39	39	0
1780695000	39	0	0.00	39	39	39	0
1780522200	39	0	0.00	39	39	39	0
1780435800	39	0	0.00	39	39	39	0
1780349400	39	0	0.00	39	39	39	0
1780090200	39	6.31	19.30	35.46	39	35.46	300
1780003740	32.689999	0	0.00	32.689999	32.689999	32.689999	0
1779917340	32.689999	0	0.00	32.689999	32.689999	32.689999	0
1779830940	32.689999	0	0.00	32.689999	32.689999	32.689999	0
1779744540	32.689999	0	0.00	32.689999	32.689999	32.689999	0
1779485340	32.689999	0	0.00	32.689999	32.689999	32.689999	0
1779398940	32.689999	0	0.00	32.689999	32.689999	32.689999	0
1779312540	32.689999	0	0.00	32.689999	32.689999	32.689999	0
1779226140	32.689999	-0.22	-0.67	32.689999	32.689999	32.689999	300
1779139740	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1778880540	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1778794140	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1778707740	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1778621340	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1778534940	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1778275740	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1778189340	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1778102940	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1778016540	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1777930140	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1777584540	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1777498140	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1777411740	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1777325340	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1777066140	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1776979740	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1776893340	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1776720540	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1776461340	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1776374940	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1776288540	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1776202140	32.909999	-4.16	-11.22	36.5	36.5	32.909999	400
1776115800	37.07	0	0.00	37.07	37.07	37.07	0
1775856600	37.07	0	0.00	37.07	37.07	37.07	0
1775770200	37.07	-17.93	-32.60	37.07	37.07	37.07	1000
1775653200	55	0	0.00	55	55	55	0
1775566800	55	0	0.00	55	55	55	0
1775480400	55	0	0.00	55	55	55	0
1775134800	55	0	0.00	55	55	55	0